Schaffer Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	20.990	20.990	20.700	20.700	16.898	45
2022-04-20	20.800	20.800	20.200	20.700	16.898	4,680
2022-04-19	20.790	20.800	20.500	20.800	16.980	3,421
2022-04-14	20.800	20.800	20.800	20.800	16.980	2
2022-04-13	20.800	20.800	20.800	20.800	16.980	204
2022-04-12	20.800	20.800	20.800	20.800	16.980	500
2022-04-11	20.810	21.000	20.810	21.000	17.143	170
2022-04-08	20.730	20.730	20.730	20.730	16.922	40
2022-04-07	20.750	20.750	20.700	20.700	16.898	585
2022-04-06	20.700	20.700	20.700	20.700	16.898	418
2022-04-05	20.620	20.620	20.620	20.620	16.833	100
2022-04-04	20.770	20.770	20.770	20.770	16.955	0
2022-04-01	20.770	20.770	20.770	20.770	16.955	0
2022-03-31	20.620	20.770	20.620	20.770	16.955	1,441
2022-03-30	21.200	21.490	20.800	20.800	16.980	2,065
2022-03-29	21.490	21.490	21.490	21.490	17.543	0
2022-03-28	21.450	21.490	21.450	21.490	17.543	526
2022-03-25	21.450	21.450	21.170	21.180	17.290	961
2022-03-24	21.310	21.490	21.310	21.490	17.543	1,883
2022-03-23	21.310	21.310	21.310	21.310	17.396	0
2022-03-22	21.310	21.310	21.310	21.310	17.396	156
2022-03-21	21.310	21.310	21.310	21.310	17.396	0
2022-03-18	21.250	21.310	20.630	21.310	17.396	1,464
2022-03-17	21.300	21.300	21.300	21.300	17.388	0
2022-03-16	20.600	21.300	20.600	21.300	17.388	291
2022-03-15	20.950	21.050	20.580	21.050	17.184	1,197
2022-03-14	21.000	21.510	21.000	21.280	17.371	3,707
2022-03-11	20.550	20.550	20.550	20.550	16.775	0
2022-03-10	20.510	20.560	20.510	20.550	16.775	3,139
2022-03-09	21.300	21.300	21.300	21.300	17.388	640
2022-03-08	21.490	21.530	21.220	21.460	17.518	11,790
2022-03-07	21.500	21.610	21.490	21.610	17.641	7,615
2022-03-04	21.050	21.500	21.050	21.200	17.306	3,465
2022-03-03	20.110	21.000	20.110	21.000	17.143	3,422
2022-03-02	20.990	21.590	20.990	21.510	17.192	4,596
2022-03-01	21.000	21.140	20.800	20.800	16.624	1,091
2022-02-28	20.990	21.000	20.990	21.000	16.784	908
2022-02-25	20.330	20.950	20.330	20.950	16.744	2,392
2022-02-24	20.000	20.500	20.000	20.010	15.993	9,772
2022-02-23	19.930	19.930	19.750	19.930	15.929	3,829
2022-02-22	20.490	20.490	20.250	20.480	16.369	2,320
2022-02-21	20.710	20.710	20.200	20.490	16.377	5,690
2022-02-18	20.800	20.800	20.710	20.710	16.552	680
2022-02-17	21.140	21.140	21.140	21.140	16.896	0
2022-02-16	21.150	21.150	20.720	21.140	16.896	2,603
2022-02-15	20.980	20.990	20.980	20.990	16.776	820
2022-02-14	21.140	21.140	21.140	21.140	16.896	503
2022-02-11	20.710	21.290	20.710	21.260	16.992	255
2022-02-10	20.940	20.950	20.710	20.710	16.552	1,992
2022-02-09	20.900	20.900	20.900	20.900	16.704	1,086
2022-02-08	20.660	20.810	20.660	20.810	16.632	160
2022-02-07	21.280	21.390	21.280	21.390	17.096	718
2022-02-04	21.390	21.390	21.390	21.390	17.096	0
2022-02-03	21.300	21.390	21.300	21.390	17.096	962
2022-02-02	21.070	21.100	21.070	21.100	16.864	305
2022-02-01	21.000	21.040	21.000	21.000	16.784	1,471
2022-01-31	20.500	20.500	20.300	20.500	16.385	4,926
2022-01-28	21.080	21.080	20.490	20.490	16.377	464
2022-01-27	20.530	21.290	20.490	20.750	16.584	4,632
2022-01-25	20.570	20.570	20.490	20.490	16.377	5,142

← NewerPage 20 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4500 AUD
2026-03-05	0.4500 AUD
2025-09-04	0.4500 AUD
2025-03-06	0.4500 AUD
2024-09-05	0.4500 AUD
2024-03-07	0.4500 AUD
2023-09-07	0.4500 AUD
2023-03-09	0.4500 AUD
2022-09-08	0.4500 AUD
2022-03-03	0.4500 AUD
2021-09-02	0.4500 AUD
2021-03-04	0.4500 AUD
2020-09-07	0.3500 AUD
2020-03-05	0.4500 AUD
2019-09-05	0.4000 AUD
2019-03-07	0.3000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.